The Mission Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	44.500	46.000	43.000	44.500	38.878	10,555
2022-10-06	44.500	44.700	43.000	44.500	38.878	71,249
2022-10-05	44.000	44.500	43.220	44.500	38.878	44,835
2022-10-04	42.400	45.000	42.400	44.000	38.441	92,843
2022-10-03	43.500	43.500	41.000	42.000	36.693	104,065
2022-09-30	44.500	44.500	43.000	44.000	38.441	27,884
2022-09-29	48.000	48.000	44.000	45.000	39.314	97,378
2022-09-28	48.000	48.250	47.000	48.000	41.935	34,844
2022-09-27	49.000	49.500	47.100	48.000	41.935	65,539
2022-09-26	49.000	49.300	48.000	49.000	42.809	18,566
2022-09-23	49.000	49.460	48.063	49.000	42.809	35,927
2022-09-22	49.000	49.545	48.040	49.000	42.809	19,009
2022-09-21	49.138	49.500	49.138	49.500	43.246	66,338
2022-09-20	51.500	51.800	48.250	49.000	42.809	105,129
2022-09-16	53.000	53.220	50.000	52.500	45.867	85,133
2022-09-15	53.500	53.900	52.000	53.000	46.304	31,614
2022-09-14	53.500	54.370	52.250	53.500	46.740	36,652
2022-09-13	53.500	54.800	52.000	53.500	46.740	28,539
2022-09-12	53.500	53.900	52.000	53.500	46.740	37,119
2022-09-09	54.000	54.000	52.000	53.000	46.304	76,818
2022-09-08	54.500	55.000	53.000	53.500	46.740	17,270
2022-09-07	55.900	55.900	53.000	54.500	47.614	21,020
2022-09-06	56.000	56.000	55.100	56.000	48.925	1,974
2022-09-05	56.000	56.000	55.050	56.000	48.925	16,434
2022-09-02	56.140	56.140	55.100	56.000	48.925	5,808
2022-09-01	56.000	56.250	55.000	56.000	48.925	46,143
2022-08-31	56.000	56.500	55.500	56.000	48.925	11,409
2022-08-30	59.250	59.250	55.300	56.000	48.925	177,278
2022-08-26	59.500	60.850	58.500	59.500	51.982	15,765
2022-08-25	59.000	60.250	57.500	59.500	51.982	342,393
2022-08-24	59.000	59.800	58.125	59.000	51.546	92,212
2022-08-23	59.000	59.500	58.550	59.000	51.546	432
2022-08-22	59.180	59.180	58.000	59.000	51.546	102,314
2022-08-19	59.500	59.900	58.550	59.000	51.546	53,998
2022-08-18	59.000	59.500	58.138	59.000	51.546	63,767
2022-08-17	59.000	59.250	58.000	59.000	51.546	246,768
2022-08-16	59.000	59.250	58.000	59.000	51.546	68,850
2022-08-15	60.500	61.000	58.500	59.000	51.546	87,357
2022-08-12	60.700	60.700	60.100	60.500	52.856	72,237
2022-08-11	61.000	61.600	60.450	61.000	53.293	49,621
2022-08-10	63.000	64.000	61.000	61.000	53.293	124,660
2022-08-09	60.500	65.000	60.413	63.000	55.040	128,580
2022-08-08	60.000	62.000	59.280	60.500	52.856	17,049
2022-08-05	60.000	61.000	58.500	60.000	52.419	57,462
2022-08-04	60.000	62.000	59.050	60.000	52.419	47,800
2022-08-03	60.000	60.000	58.810	60.000	52.419	16,993
2022-08-02	57.500	60.000	57.150	60.000	52.419	66,776
2022-08-01	57.125	59.000	57.125	57.500	50.235	26,990
2022-07-29	56.500	57.850	55.775	56.500	49.361	24,091
2022-07-28	56.500	57.950	55.750	56.500	49.361	5,075
2022-07-27	56.500	57.850	56.063	56.500	49.361	7,072
2022-07-26	56.500	57.950	56.063	56.500	49.361	608
2022-07-25	56.500	57.000	56.500	56.500	49.361	14,920
2022-07-22	56.500	56.950	55.000	56.500	49.361	50,994
2022-07-21	56.500	58.000	55.825	56.500	49.361	8,298
2022-07-20	56.500	57.000	55.755	56.500	49.361	6,542
2022-07-19	56.500	57.350	55.625	56.500	49.361	39,680
2022-07-18	56.500	58.000	55.150	56.500	49.361	99,329
2022-07-15	56.500	56.500	55.625	56.500	49.361	3,596
2022-07-14	56.500	56.500	55.625	56.500	49.361	56,657

← NewerPage 18 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-02	0.0087 GBP
2023-07-13	0.0167 GBP
2022-11-03	0.0083 GBP
2022-07-14	0.0160 GBP
2021-11-04	0.0080 GBP
2021-02-11	0.0153 GBP
2019-10-31	0.0077 GBP
2019-07-11	0.0140 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.